首华燃气 sz.300483
22.12
+1.28%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.01 | 15.61 | 14.55 | 14.94 | -1.90% | 4.91 | 12.02% |
| 2025-10-21 | 15.64 | 15.70 | 15.01 | 15.23 | -5.11% | 5.51 | 13.26% |
| 2025-10-20 | 14.96 | 16.36 | 14.57 | 16.05 | +5.94% | 8.21 | 19.52% |
| 2025-10-17 | 13.89 | 16.16 | 13.72 | 15.15 | +9.47% | 7.96 | 19.71% |
| 2025-10-16 | 14.15 | 14.15 | 13.60 | 13.84 | -3.15% | 3.40 | 9.06% |
| 2025-10-15 | 14.08 | 14.42 | 13.91 | 14.29 | -1.24% | 3.83 | 9.96% |
| 2025-10-14 | 13.85 | 14.74 | 13.80 | 14.47 | +4.25% | 6.02 | 15.50% |
| 2025-10-13 | 13.48 | 13.94 | 13.28 | 13.88 | +1.31% | 4.48 | 12.09% |
| 2025-10-10 | 12.73 | 14.64 | 12.67 | 13.70 | +7.03% | 6.11 | 16.31% |
| 2025-10-09 | 12.70 | 12.88 | 12.60 | 12.80 | +0.31% | 1.81 | 5.22% |
| 2025-09-30 | 12.55 | 12.83 | 12.40 | 12.76 | +1.84% | 2.07 | 6.01% |
| 2025-09-29 | 12.36 | 12.60 | 12.12 | 12.53 | +2.12% | 1.86 | 5.50% |
| 2025-09-26 | 12.23 | 12.65 | 12.05 | 12.27 | +1.24% | 2.03 | 6.04% |
| 2025-09-25 | 12.40 | 12.50 | 12.12 | 12.12 | -3.19% | 1.96 | 5.89% |
| 2025-09-24 | 12.52 | 13.10 | 12.50 | 12.52 | +0.81% | 2.94 | 8.54% |
| 2025-09-23 | 12.21 | 12.48 | 11.95 | 12.42 | +0.98% | 1.78 | 5.37% |
| 2025-09-22 | 12.28 | 12.46 | 12.00 | 12.30 | 0.00% | 1.15 | 3.47% |
| 2025-09-19 | 12.29 | 12.52 | 12.14 | 12.30 | +1.49% | 1.49 | 4.45% |
| 2025-09-18 | 12.44 | 12.55 | 11.97 | 12.12 | -2.26% | 1.96 | 5.87% |
| 2025-09-17 | 12.44 | 12.79 | 12.38 | 12.40 | +0.08% | 2.23 | 6.56% |